Hojeon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,570.00 | 7,650.00 | 7,550.00 | 7,650.00 | 6,666.13 | 62,562 |
| 2023-05-03 | 7,650.00 | 7,700.00 | 7,590.00 | 7,610.00 | 6,631.27 | 25,761 |
| 2023-05-02 | 7,640.00 | 7,740.00 | 7,590.00 | 7,650.00 | 6,666.13 | 40,374 |
| 2023-04-28 | 7,570.00 | 7,680.00 | 7,520.00 | 7,660.00 | 6,674.84 | 116,182 |
| 2023-04-27 | 7,620.00 | 7,630.00 | 7,500.00 | 7,570.00 | 6,596.41 | 58,199 |
| 2023-04-26 | 7,520.00 | 7,640.00 | 7,490.00 | 7,630.00 | 6,648.70 | 143,892 |
| 2023-04-25 | 7,610.00 | 7,650.00 | 7,500.00 | 7,600.00 | 6,622.56 | 73,470 |
| 2023-04-24 | 7,720.00 | 7,780.00 | 7,580.00 | 7,600.00 | 6,622.56 | 84,487 |
| 2023-04-21 | 7,830.00 | 7,840.00 | 7,670.00 | 7,820.00 | 6,814.26 | 141,874 |
| 2023-04-20 | 7,980.00 | 8,050.00 | 7,850.00 | 7,910.00 | 6,892.69 | 108,104 |
| 2023-04-19 | 7,990.00 | 8,040.00 | 7,870.00 | 8,000.00 | 6,971.11 | 46,103 |
| 2023-04-18 | 8,090.00 | 8,090.00 | 7,820.00 | 7,990.00 | 6,962.40 | 43,190 |
| 2023-04-17 | 7,980.00 | 8,040.00 | 7,850.00 | 8,030.00 | 6,997.25 | 62,018 |
| 2023-04-14 | 8,000.00 | 8,130.00 | 7,890.00 | 8,050.00 | 7,014.68 | 108,494 |
| 2023-04-13 | 7,930.00 | 8,020.00 | 7,840.00 | 8,000.00 | 6,971.11 | 44,432 |
| 2023-04-12 | 7,730.00 | 8,030.00 | 7,720.00 | 8,020.00 | 6,988.54 | 63,359 |
| 2023-04-11 | 7,610.00 | 7,780.00 | 7,600.00 | 7,760.00 | 6,761.98 | 46,498 |
| 2023-04-10 | 7,670.00 | 7,730.00 | 7,580.00 | 7,640.00 | 6,657.41 | 62,207 |
| 2023-04-07 | 7,750.00 | 7,750.00 | 7,650.00 | 7,720.00 | 6,727.12 | 19,859 |
| 2023-04-06 | 7,790.00 | 7,860.00 | 7,690.00 | 7,710.00 | 6,718.41 | 40,597 |
| 2023-04-05 | 7,900.00 | 7,900.00 | 7,820.00 | 7,860.00 | 6,849.12 | 25,630 |
| 2023-04-04 | 7,710.00 | 7,980.00 | 7,710.00 | 7,900.00 | 6,883.97 | 65,988 |
| 2023-04-03 | 7,940.00 | 7,940.00 | 7,690.00 | 7,710.00 | 6,718.41 | 142,501 |
| 2023-03-31 | 8,070.00 | 8,080.00 | 7,850.00 | 7,950.00 | 6,927.54 | 69,146 |
| 2023-03-30 | 8,050.00 | 8,180.00 | 7,980.00 | 8,100.00 | 7,058.25 | 90,926 |
| 2023-03-29 | 7,900.00 | 7,970.00 | 7,840.00 | 7,940.00 | 6,918.83 | 36,304 |
| 2023-03-28 | 7,780.00 | 7,900.00 | 7,770.00 | 7,860.00 | 6,849.12 | 42,611 |
| 2023-03-27 | 7,770.00 | 7,840.00 | 7,620.00 | 7,780.00 | 6,779.41 | 26,721 |
| 2023-03-24 | 7,630.00 | 7,770.00 | 7,580.00 | 7,770.00 | 6,770.69 | 17,964 |
| 2023-03-23 | 7,690.00 | 7,750.00 | 7,580.00 | 7,620.00 | 6,639.98 | 57,145 |
| 2023-03-22 | 8,000.00 | 8,020.00 | 7,640.00 | 7,750.00 | 6,753.26 | 82,035 |
| 2023-03-21 | 8,000.00 | 8,050.00 | 7,840.00 | 7,920.00 | 6,901.40 | 24,025 |
| 2023-03-20 | 7,840.00 | 7,940.00 | 7,760.00 | 7,940.00 | 6,918.83 | 19,051 |
| 2023-03-17 | 7,780.00 | 7,880.00 | 7,660.00 | 7,840.00 | 6,831.69 | 32,725 |
| 2023-03-16 | 7,820.00 | 7,820.00 | 7,620.00 | 7,720.00 | 6,727.12 | 26,206 |
| 2023-03-15 | 7,820.00 | 7,930.00 | 7,820.00 | 7,830.00 | 6,822.98 | 19,667 |
| 2023-03-14 | 8,160.00 | 8,160.00 | 7,750.00 | 7,770.00 | 6,770.69 | 71,061 |
| 2023-03-13 | 8,220.00 | 8,270.00 | 7,990.00 | 8,220.00 | 7,162.82 | 53,457 |
| 2023-03-10 | 8,460.00 | 8,540.00 | 8,260.00 | 8,400.00 | 7,319.67 | 28,911 |
| 2023-03-09 | 8,520.00 | 8,620.00 | 8,440.00 | 8,550.00 | 7,450.38 | 45,180 |
| 2023-03-08 | 8,500.00 | 8,640.00 | 8,470.00 | 8,520.00 | 7,424.23 | 35,457 |
| 2023-03-07 | 8,730.00 | 8,820.00 | 8,560.00 | 8,650.00 | 7,537.51 | 65,194 |
| 2023-03-06 | 8,590.00 | 8,810.00 | 8,580.00 | 8,670.00 | 7,554.94 | 144,918 |
| 2023-03-03 | 8,730.00 | 8,730.00 | 8,250.00 | 8,590.00 | 7,485.23 | 118,158 |
| 2023-03-02 | 8,440.00 | 8,700.00 | 8,370.00 | 8,680.00 | 7,563.66 | 172,353 |
| 2023-02-28 | 8,100.00 | 8,430.00 | 8,100.00 | 8,390.00 | 7,310.95 | 60,092 |
| 2023-02-27 | 8,210.00 | 8,210.00 | 8,010.00 | 8,120.00 | 7,075.68 | 57,246 |
| 2023-02-24 | 8,450.00 | 8,450.00 | 8,180.00 | 8,300.00 | 7,232.53 | 36,050 |
| 2023-02-23 | 8,230.00 | 8,380.00 | 8,200.00 | 8,370.00 | 7,293.53 | 39,576 |
| 2023-02-22 | 8,390.00 | 8,390.00 | 8,190.00 | 8,240.00 | 7,180.25 | 48,310 |
| 2023-02-21 | 8,520.00 | 8,570.00 | 8,380.00 | 8,420.00 | 7,337.10 | 34,865 |
| 2023-02-20 | 8,440.00 | 8,560.00 | 8,310.00 | 8,520.00 | 7,424.23 | 67,971 |
| 2023-02-17 | 8,280.00 | 8,440.00 | 8,260.00 | 8,400.00 | 7,319.67 | 64,442 |
| 2023-02-16 | 8,150.00 | 8,330.00 | 8,140.00 | 8,280.00 | 7,215.10 | 95,968 |
| 2023-02-15 | 8,250.00 | 8,280.00 | 8,110.00 | 8,160.00 | 7,110.53 | 39,728 |
| 2023-02-14 | 8,110.00 | 8,280.00 | 8,110.00 | 8,240.00 | 7,180.25 | 49,088 |
| 2023-02-13 | 8,100.00 | 8,280.00 | 8,080.00 | 8,100.00 | 7,058.25 | 32,693 |
| 2023-02-10 | 8,180.00 | 8,200.00 | 8,040.00 | 8,150.00 | 7,101.82 | 31,877 |
| 2023-02-09 | 8,230.00 | 8,270.00 | 8,110.00 | 8,200.00 | 7,145.39 | 24,793 |
| 2023-02-08 | 8,170.00 | 8,240.00 | 8,140.00 | 8,230.00 | 7,171.53 | 18,177 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.